Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FTNTIn the Money | $18.80In the Money | $19.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.80In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.25In the Money | $16.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.50In the Money | $16.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.30In the Money | $16.35In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.80In the Money | $14.90In the Money | $20.14In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.90In the Money | $15.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.65In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.75In the Money | $13.30In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $11.50In the Money | $12.45In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.85In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.80In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.30In the Money | $10.95In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FTNTIn the Money | $9.35In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 1Out of the Money | 1Out of the Money | |
FTNTIn the Money | $9.30In the Money | $10.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $8.80In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.18Out of the Money | 6Out of the Money | 24Out of the Money | |
FTNTIn the Money | $6.85In the Money | $9.50In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $-0.24Out of the Money | 1Out of the Money | 917Out of the Money | |
FTNTIn the Money | $5.85In the Money | $7.45In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.30Out of the Money | 34Out of the Money | 216Out of the Money | |
FTNTIn the Money | $5.75In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $-0.35Out of the Money | 14Out of the Money | 119Out of the Money | |
FTNTIn the Money | $4.85In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-0.53Out of the Money | 31Out of the Money | 38Out of the Money | |
FTNTIn the Money | $3.15In the Money | $5.00In the Money | $4.20In the Money | $-4.70In the Money | 21In the Money | 7In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.57Out of the Money | 245Out of the Money | 310Out of the Money | |
FTNTIn the Money | $3.05In the Money | $4.10In the Money | $3.90In the Money | $-6.10In the Money | 6In the Money | 14In the Money | FTNTNear the Money | $0.17Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.73Near the Money | 186Near the Money | 68Near the Money | |
FTNTIn the Money | $1.67In the Money | $2.65In the Money | $2.79In the Money | $-6.21In the Money | 2In the Money | 14In the Money | FTNTNear the Money | $0.31Near the Money | $0.35Near the Money | $0.33Near the Money | $-0.73Near the Money | 105Near the Money | 162Near the Money | |
FTNTUnderlying issue's last price | $1.55Underlying issue's last price | $1.61Underlying issue's last price | $1.78Underlying issue's last price | $-6.57Underlying issue's last price | 642Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.58Underlying issue's last price | $0.63Underlying issue's last price | $0.62Underlying issue's last price | $-0.71Underlying issue's last price | 315Underlying issue's last price | 93Underlying issue's last price |
FTNTNear the Money | $0.97Near the Money | $1.03Near the Money | $1.00Near the Money | $-6.50Near the Money | 155Near the Money | 10Near the Money | FTNTIn the Money | $0.99In the Money | $1.10In the Money | $1.02In the Money | $-0.59In the Money | 474In the Money | 67In the Money | |
FTNTNear the Money | $0.56Near the Money | $0.60Near the Money | $0.56Near the Money | $-6.19Near the Money | 430Near the Money | 54Near the Money | FTNTIn the Money | $1.54In the Money | $1.68In the Money | $1.59In the Money | $-0.31In the Money | 401In the Money | 209In the Money | |
FTNTNear the Money | $0.24Near the Money | $0.49Near the Money | $0.31Near the Money | $-6.19Near the Money | 888Near the Money | 35Near the Money | FTNTIn the Money | $2.10In the Money | $2.74In the Money | $2.38In the Money | $0.10In the Money | 1,208In the Money | 82In the Money | |
FTNTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-5.18Out of the Money | 391Out of the Money | 42Out of the Money | FTNTIn the Money | $2.97In the Money | $3.30In the Money | $2.95In the Money | $0.25In the Money | 429In the Money | 132In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.11Out of the Money | $-5.14Out of the Money | 231Out of the Money | 98Out of the Money | FTNTIn the Money | $3.90In the Money | $4.80In the Money | $3.75In the Money | $0.54In the Money | 116In the Money | 254In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $-4.80Out of the Money | 363Out of the Money | 289Out of the Money | FTNTIn the Money | $4.95In the Money | $6.75In the Money | $5.01In the Money | $1.55In the Money | 408In the Money | 1,283In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-4.15Out of the Money | 203Out of the Money | 2,141Out of the Money | FTNTIn the Money | $5.20In the Money | $6.95In the Money | $5.90In the Money | $1.90In the Money | 336In the Money | 899In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-3.75Out of the Money | 101Out of the Money | 1,769Out of the Money | FTNTIn the Money | $6.90In the Money | $8.15In the Money | $6.05In the Money | $1.50In the Money | 108In the Money | 205In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-3.37Out of the Money | 88Out of the Money | 343Out of the Money | FTNTIn the Money | $7.95In the Money | $8.85In the Money | $7.95In the Money | $2.80In the Money | 2In the Money | 2,034In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $-2.90Out of the Money | 22Out of the Money | 815Out of the Money | FTNTIn the Money | $8.20In the Money | $10.75In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 69In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-2.53Out of the Money | 25Out of the Money | 103Out of the Money | FTNTIn the Money | $9.95In the Money | $10.45In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-2.22Out of the Money | 127Out of the Money | 1,438Out of the Money | FTNTIn the Money | $10.95In the Money | $11.60In the Money | $10.93In the Money | $3.95In the Money | 8In the Money | 31In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-1.93Out of the Money | 34Out of the Money | 101Out of the Money | FTNTIn the Money | $10.15In the Money | $12.30In the Money | $10.80In the Money | $1.90In the Money | 27In the Money | 7In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-1.68Out of the Money | 15Out of the Money | 104Out of the Money | FTNTIn the Money | $12.80In the Money | $13.50In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 14In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.52Out of the Money | $0.03Out of the Money | $-1.38Out of the Money | 52Out of the Money | 1,449Out of the Money | FTNTIn the Money | $13.15In the Money | $15.10In the Money | $13.88In the Money | $4.20In the Money | 5In the Money | 6In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-1.09Out of the Money | 15Out of the Money | 89Out of the Money | FTNTIn the Money | $14.35In the Money | $15.70In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-1.02Out of the Money | 12Out of the Money | 180Out of the Money | FTNTIn the Money | $15.80In the Money | $16.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.86Out of the Money | 5Out of the Money | 115Out of the Money | FTNTIn the Money | $15.30In the Money | $17.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $-0.68Out of the Money | 2Out of the Money | 61Out of the Money | FTNTIn the Money | $17.95In the Money | $18.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 74Out of the Money | FTNTIn the Money | $17.65In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $-0.47Out of the Money | 7Out of the Money | 89Out of the Money | FTNTIn the Money | $19.85In the Money | $20.75In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.40Out of the Money | 6Out of the Money | 1,435Out of the Money | FTNTIn the Money | $20.05In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.34Out of the Money | 20Out of the Money | 50Out of the Money | FTNTIn the Money | $20.30In the Money | $22.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.29Out of the Money | 1Out of the Money | 3Out of the Money | FTNTIn the Money | $22.90In the Money | $24.25In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $22.95In the Money | $24.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $24.10In the Money | $25.60In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FTNTIn the Money | $24.40In the Money | $26.30In the Money | $24.73In the Money | $4.75In the Money | 1In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.09Out of the Money | 8Out of the Money | 9Out of the Money | FTNTIn the Money | $25.60In the Money | $27.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.21Out of the Money | 5Out of the Money | 6Out of the Money | FTNTIn the Money | $29.20In the Money | $31.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $34.75In the Money | $36.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |